LSE.L - London Stock Exchange Group plc

LSE - LSE Delayed Price. Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
23-Aug-20196,868.006,906.316,832.006,832.006,832.002,94,042
22-Aug-20196,860.006,884.006,760.006,838.006,838.006,27,811
22-Aug-201920.1 Dividend
21-Aug-20196,960.006,960.006,888.006,900.006,879.906,36,669
20-Aug-20196,958.007,014.006,880.006,880.006,859.968,72,392
19-Aug-20196,894.007,002.006,840.006,928.006,907.825,30,205
16-Aug-20196,730.006,866.006,724.006,852.006,832.047,97,131
15-Aug-20196,726.006,780.006,608.256,722.006,702.425,99,967
14-Aug-20196,804.006,852.006,670.006,728.006,708.407,00,014
13-Aug-20196,730.006,788.006,696.006,748.006,728.346,18,171
12-Aug-20196,976.006,980.006,790.006,790.006,770.225,08,125
09-Aug-20196,804.006,880.006,790.006,840.006,820.076,42,026
08-Aug-20196,800.006,864.006,758.006,810.006,790.1614,94,643
07-Aug-20196,626.006,790.006,606.006,790.006,770.229,17,035
06-Aug-20196,560.006,640.006,552.006,598.006,578.7810,14,089
05-Aug-20196,788.006,826.006,561.936,606.006,586.768,79,967
02-Aug-20197,120.007,124.006,600.006,814.006,794.1518,20,269
01-Aug-20196,722.007,272.006,590.007,058.007,037.4420,00,766
31-Jul-20196,500.006,636.006,484.006,626.006,606.7014,82,629
30-Jul-20196,506.006,574.006,470.006,504.006,485.0517,08,979
29-Jul-20196,100.006,600.006,010.006,542.006,522.9418,95,144
26-Jul-20195,626.005,694.005,620.005,672.005,655.482,35,626
25-Jul-20195,652.005,668.005,574.005,626.005,609.616,19,986
24-Jul-20195,612.005,684.005,588.005,628.005,611.616,04,094
23-Jul-20195,706.005,790.005,620.005,638.005,621.5812,29,634
22-Jul-20195,740.005,758.005,688.005,716.005,699.353,96,657
19-Jul-20195,784.005,810.005,734.005,752.005,735.244,27,028
18-Jul-20195,780.005,800.005,710.005,770.005,753.194,85,937
17-Jul-20195,748.005,790.005,746.005,778.005,761.175,56,841
16-Jul-20195,676.005,782.005,664.005,754.005,737.244,54,401
15-Jul-20195,684.005,740.005,618.005,664.005,647.504,93,394
12-Jul-20195,702.005,734.005,672.005,694.005,677.413,80,612
11-Jul-20195,666.005,682.005,656.005,678.005,661.4612,49,258
10-Jul-20195,702.005,714.005,630.005,668.005,651.494,10,547
09-Jul-20195,692.005,738.005,668.005,678.005,661.464,10,528
08-Jul-20195,640.005,716.005,630.005,692.005,675.424,28,673
05-Jul-20195,804.005,804.005,652.005,656.005,639.525,39,132
04-Jul-20195,764.005,792.005,712.005,784.005,767.152,96,321
03-Jul-20195,690.005,768.005,662.005,762.005,745.215,42,262
02-Jul-20195,596.005,676.005,584.005,676.005,659.476,50,513
01-Jul-20195,546.005,586.005,506.005,586.005,569.735,46,039
28-Jun-20195,468.005,550.005,468.005,486.005,470.027,72,989
27-Jun-20195,498.005,520.005,432.005,450.005,434.127,55,032
26-Jun-20195,550.005,578.005,502.005,510.005,493.954,97,196
25-Jun-20195,586.005,608.005,562.005,584.005,567.7311,49,887
24-Jun-20195,488.005,588.005,488.005,588.005,571.728,73,254
21-Jun-20195,518.005,534.005,488.005,500.005,483.9816,80,972
20-Jun-20195,516.005,600.005,498.005,530.005,513.896,77,928
19-Jun-20195,486.005,506.005,466.005,480.005,464.045,07,200
18-Jun-20195,454.005,478.005,420.005,462.005,446.097,94,867
17-Jun-20195,446.005,476.005,426.005,454.005,438.114,99,893
14-Jun-20195,414.005,446.005,370.005,446.005,430.145,37,469
13-Jun-20195,386.005,438.005,384.005,410.005,394.243,66,027
12-Jun-20195,438.005,450.005,362.005,408.005,392.255,31,757
11-Jun-20195,484.005,500.005,434.005,448.005,432.1313,65,077
10-Jun-20195,460.005,472.005,422.005,464.005,448.082,15,239
07-Jun-20195,386.005,428.005,374.005,412.005,396.2311,63,061
06-Jun-20195,350.005,418.005,336.005,358.005,342.394,12,460
05-Jun-20195,316.005,362.005,298.005,334.005,318.466,58,900
04-Jun-20195,280.005,338.005,268.005,300.005,284.569,96,264
03-Jun-20195,270.005,342.005,252.005,302.005,286.5612,05,396
31-May-20195,228.005,284.005,180.005,284.005,268.619,07,325
30-May-20195,146.005,274.005,136.005,252.005,236.704,95,217
29-May-20195,214.005,240.005,132.005,146.005,131.016,28,923
28-May-20195,232.005,238.005,204.005,224.005,208.7814,72,440
24-May-20195,240.005,272.005,212.005,230.005,214.769,72,415
23-May-20195,300.005,300.005,186.005,210.005,194.827,60,398
22-May-20195,306.005,330.005,274.005,292.005,276.5813,83,548
21-May-20195,268.005,308.005,260.005,270.005,254.656,26,950
20-May-20195,300.005,320.005,224.005,248.005,232.7110,40,303
17-May-20195,264.005,300.005,244.005,288.005,272.608,06,639
16-May-20195,206.005,298.005,198.005,284.005,268.615,10,560
15-May-20195,160.005,224.005,144.005,224.005,208.786,93,320
14-May-20195,062.005,142.005,052.005,138.005,123.035,44,019
13-May-20195,070.005,108.005,024.005,050.005,035.294,67,509
10-May-20195,108.005,136.005,070.005,072.005,057.234,28,460
09-May-20195,112.005,182.005,064.005,076.005,061.217,06,324
08-May-20195,098.005,146.005,068.005,142.005,127.0219,34,773
07-May-20195,120.005,190.005,112.005,112.005,097.115,24,217
03-May-20195,136.005,148.005,088.005,116.005,101.104,09,260
02-May-20195,110.005,138.005,088.005,100.005,085.146,35,698
02-May-201943.2 Dividend
01-May-20195,046.005,186.005,028.005,186.005,127.827,11,198
30-Apr-20195,130.005,132.005,008.005,014.004,957.7514,82,016
29-Apr-20195,098.005,126.005,050.005,108.005,050.694,21,584
26-Apr-20195,064.005,082.005,028.005,082.005,024.995,10,936
25-Apr-20195,004.005,054.004,966.005,040.004,983.467,74,678
24-Apr-20194,981.005,040.004,981.004,985.004,929.074,49,067
23-Apr-20195,000.005,004.004,929.004,997.004,940.945,30,991
18-Apr-20194,946.004,984.004,918.004,964.004,908.313,71,518
17-Apr-20194,948.004,950.004,906.004,945.004,889.524,17,841
16-Apr-20194,877.004,965.004,851.004,936.004,880.624,51,237
15-Apr-20194,879.004,905.004,851.004,863.004,808.445,22,941
12-Apr-20194,840.004,894.004,820.004,858.004,803.503,80,245
11-Apr-20194,794.004,854.004,782.004,840.004,785.704,60,749
10-Apr-20194,800.004,812.004,770.004,770.004,716.497,80,491
09-Apr-20194,848.004,858.004,777.004,787.004,733.2912,16,650
08-Apr-20194,892.004,943.004,852.004,865.004,810.424,25,552
05-Apr-20194,928.004,962.004,895.004,944.004,888.537,28,166
04-Apr-20194,901.004,950.004,883.004,929.004,873.707,64,991
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...